Australia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.38+0.55 (+0.31%)
At close: 04:00PM EDT
179.82 -0.56 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C000850002024-03-25 9:52AM EDT2024-04-1994.3995.1095.900.00-20227129.69%
AMZN240517C000850002024-02-05 3:45PM EDT2024-05-1786.5590.3091.150.00-120.00%
AMZN240621C000850002024-03-22 12:26PM EDT2024-06-2195.2296.0096.850.00-694192.77%
AMZN240719C000850002024-02-21 11:33AM EDT2024-07-1984.9693.6596.700.00-2484.40%
AMZN240816C000850002024-02-16 12:50PM EDT2024-08-1687.3090.6592.900.00-140.00%
AMZN240920C000850002024-03-26 11:34AM EDT2024-09-2097.6096.6599.300.00-143779.08%
AMZN241018C000850002024-03-28 11:09AM EDT2024-10-1898.8897.1598.70+2.48+2.57%1573.08%
AMZN241115C000850002024-03-22 10:24AM EDT2024-11-1596.4297.6099.100.00-2471.31%
AMZN241220C000850002024-03-26 1:58PM EDT2024-12-2098.4098.1599.550.00-24269.34%
AMZN250117C000850002024-03-26 11:31AM EDT2025-01-1799.2598.85100.000.00-14,20768.88%
AMZN250321C000850002024-03-01 3:12PM EDT2025-03-2198.9099.55101.000.00-1366.20%
AMZN250620C000850002024-03-18 11:32AM EDT2025-06-2096.50100.25102.500.00-540063.05%
AMZN250919C000850002024-03-11 10:30AM EDT2025-09-1994.89101.85103.750.00-1161.83%
AMZN251219C000850002024-03-26 3:24PM EDT2025-12-19103.19103.30104.950.00-224160.72%
AMZN260116C000850002024-03-18 11:56AM EDT2026-01-16100.00103.50105.350.00-526060.17%
AMZN260618C000850002024-03-27 10:37AM EDT2026-06-18104.82104.85108.250.00-17258.90%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P000850002024-03-26 11:56AM EDT2024-04-190.010.000.020.00-4442100.00%
AMZN240517P000850002024-03-13 11:07AM EDT2024-05-170.020.000.040.00-574771.09%
AMZN240621P000850002024-03-28 3:27PM EDT2024-06-210.040.030.06-0.01-20.00%16,99158.98%
AMZN240719P000850002024-03-27 3:24PM EDT2024-07-190.070.030.110.00-67853.71%
AMZN240816P000850002024-03-25 12:52PM EDT2024-08-160.120.090.180.00-16352.05%
AMZN240920P000850002024-03-27 1:35PM EDT2024-09-200.200.130.240.00-103,31250.39%
AMZN241018P000850002024-03-25 2:39PM EDT2024-10-180.240.180.280.00-5011247.85%
AMZN241115P000850002024-03-22 3:34PM EDT2024-11-150.360.290.380.00-20023147.00%
AMZN241220P000850002024-03-26 3:18PM EDT2024-12-200.410.370.470.00-1611145.34%
AMZN250117P000850002024-03-27 11:11AM EDT2025-01-170.520.490.540.00-10114,62044.14%
AMZN250321P000850002024-03-26 12:17PM EDT2025-03-210.740.690.770.00-14842.65%
AMZN250620P000850002024-03-28 11:25AM EDT2025-06-201.050.991.08-0.07-6.25%13,01840.65%
AMZN250919P000850002024-02-08 2:14PM EDT2025-09-191.491.341.700.00-129740.82%
AMZN251219P000850002024-03-25 11:54AM EDT2025-12-191.821.741.810.00-153638.31%
AMZN260116P000850002024-03-28 12:57PM EDT2026-01-161.891.801.88-0.05-2.58%1005,19837.82%
AMZN260618P000850002024-03-27 3:57PM EDT2026-06-182.502.312.600.00-254436.85%